イントラスト(7191)の株価時系列情報
イントラスト(7191)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 943 | 952 | 932 | 943 | 127,700 |
| 2025/07/30 | 960 | 969 | 940 | 947 | 345,000 |
| 2025/07/29 | 927 | 931 | 916 | 923 | 104,600 |
| 2025/07/28 | 928 | 936 | 918 | 926 | 53,500 |
| 2025/07/25 | 932 | 935 | 918 | 924 | 49,000 |
| 2025/07/24 | 929 | 932 | 921 | 932 | 34,900 |
| 2025/07/23 | 926 | 929 | 919 | 929 | 17,900 |
| 2025/07/22 | 924 | 928 | 917 | 919 | 47,300 |
| 2025/07/18 | 907 | 928 | 906 | 914 | 45,800 |
| 2025/07/17 | 903 | 904 | 899 | 900 | 11,600 |
| 2025/07/16 | 906 | 908 | 896 | 903 | 20,400 |
| 2025/07/15 | 904 | 907 | 903 | 907 | 11,100 |
| 2025/07/14 | 906 | 909 | 898 | 902 | 23,800 |
| 2025/07/11 | 909 | 909 | 902 | 905 | 10,000 |
| 2025/07/10 | 910 | 910 | 901 | 904 | 20,100 |
| 2025/07/09 | 910 | 911 | 905 | 907 | 15,500 |
| 2025/07/08 | 914 | 918 | 909 | 909 | 22,700 |
| 2025/07/07 | 897 | 919 | 896 | 918 | 38,800 |
| 2025/07/04 | 885 | 896 | 881 | 887 | 28,000 |
| 2025/07/03 | 888 | 893 | 883 | 883 | 35,300 |
| 2025/07/02 | 895 | 895 | 885 | 887 | 22,200 |
| 2025/07/01 | 902 | 902 | 891 | 895 | 21,100 |
| 2025/06/30 | 908 | 908 | 899 | 904 | 23,600 |
| 2025/06/27 | 901 | 904 | 898 | 903 | 18,300 |
| 2025/06/26 | 903 | 906 | 893 | 898 | 39,900 |
| 2025/06/25 | 907 | 914 | 904 | 906 | 20,600 |
| 2025/06/24 | 922 | 926 | 889 | 902 | 31,800 |
| 2025/06/23 | 922 | 922 | 910 | 917 | 26,400 |
| 2025/06/20 | 949 | 949 | 922 | 922 | 40,600 |
| 2025/06/19 | 934 | 949 | 926 | 949 | 74,800 |
| 2025/06/18 | 900 | 934 | 900 | 934 | 79,000 |
| 2025/06/17 | 880 | 896 | 873 | 896 | 33,700 |
| 2025/06/16 | 875 | 879 | 873 | 878 | 23,000 |
| 2025/06/13 | 886 | 887 | 862 | 870 | 58,700 |
| 2025/06/12 | 886 | 891 | 882 | 886 | 18,700 |
| 2025/06/11 | 891 | 892 | 881 | 886 | 43,800 |
| 2025/06/10 | 905 | 905 | 889 | 891 | 22,900 |
| 2025/06/09 | 904 | 907 | 893 | 905 | 31,000 |
| 2025/06/06 | 894 | 910 | 894 | 904 | 22,400 |
| 2025/06/05 | 898 | 901 | 892 | 894 | 9,700 |
| 2025/06/04 | 906 | 906 | 880 | 898 | 38,600 |
| 2025/06/03 | 920 | 920 | 894 | 902 | 38,300 |
| 2025/06/02 | 898 | 921 | 898 | 918 | 37,800 |
| 2025/05/30 | 895 | 902 | 895 | 897 | 20,800 |
| 2025/05/29 | 900 | 910 | 893 | 895 | 39,700 |
| 2025/05/28 | 904 | 915 | 893 | 900 | 79,600 |
| 2025/05/27 | 882 | 899 | 880 | 891 | 30,400 |
| 2025/05/26 | 896 | 896 | 882 | 882 | 25,400 |
| 2025/05/23 | 905 | 905 | 879 | 881 | 41,600 |
| 2025/05/22 | 892 | 902 | 891 | 895 | 14,100 |
| 2025/05/21 | 897 | 917 | 895 | 895 | 38,200 |
| 2025/05/20 | 890 | 895 | 884 | 893 | 32,800 |
| 2025/05/19 | 884 | 890 | 876 | 890 | 20,000 |
| 2025/05/16 | 865 | 891 | 865 | 887 | 38,800 |
| 2025/05/15 | 873 | 878 | 865 | 868 | 35,700 |
| 2025/05/14 | 880 | 885 | 870 | 878 | 39,300 |
| 2025/05/13 | 910 | 913 | 882 | 883 | 65,000 |
| 2025/05/12 | 900 | 924 | 881 | 908 | 189,500 |
| 2025/05/09 | 864 | 872 | 861 | 864 | 53,500 |
| 2025/05/08 | 870 | 872 | 855 | 868 | 20,900 |
| 2025/05/07 | 869 | 876 | 863 | 866 | 45,700 |
| 2025/05/02 | 872 | 872 | 855 | 863 | 29,900 |
| 2025/05/01 | 861 | 875 | 857 | 872 | 36,100 |
| 2025/04/30 | 858 | 880 | 826 | 856 | 92,200 |
| 2025/04/28 | 834 | 852 | 834 | 851 | 59,700 |
| 2025/04/25 | 823 | 834 | 817 | 830 | 25,200 |
| 2025/04/24 | 820 | 823 | 813 | 817 | 14,100 |
| 2025/04/23 | 834 | 836 | 817 | 817 | 18,000 |
| 2025/04/22 | 813 | 826 | 810 | 824 | 31,000 |
| 2025/04/21 | 802 | 817 | 802 | 816 | 23,200 |
| 2025/04/18 | 799 | 804 | 791 | 801 | 16,300 |
| 2025/04/17 | 784 | 797 | 784 | 797 | 15,300 |
| 2025/04/16 | 793 | 795 | 783 | 785 | 14,800 |
| 2025/04/15 | 790 | 803 | 790 | 792 | 21,900 |
| 2025/04/14 | 791 | 799 | 786 | 786 | 25,000 |
| 2025/04/11 | 753 | 790 | 751 | 786 | 62,300 |
| 2025/04/10 | 790 | 790 | 760 | 774 | 50,800 |
| 2025/04/09 | 718 | 734 | 704 | 725 | 55,800 |
| 2025/04/08 | 739 | 740 | 719 | 733 | 73,500 |
| 2025/04/07 | 686 | 707 | 660 | 702 | 176,800 |
| 2025/04/04 | 745 | 752 | 705 | 726 | 148,800 |
| 2025/04/03 | 760 | 768 | 750 | 761 | 50,200 |
| 2025/04/02 | 791 | 791 | 774 | 776 | 21,600 |
| 2025/04/01 | 782 | 793 | 782 | 784 | 21,000 |
| 2025/03/31 | 781 | 786 | 778 | 781 | 40,400 |
| 2025/03/28 | 800 | 800 | 795 | 795 | 19,900 |
| 2025/03/27 | 804 | 811 | 802 | 811 | 28,600 |
| 2025/03/26 | 804 | 807 | 800 | 806 | 24,300 |
| 2025/03/25 | 806 | 807 | 800 | 802 | 18,000 |
| 2025/03/24 | 817 | 817 | 805 | 806 | 20,800 |
| 2025/03/21 | 815 | 819 | 809 | 814 | 38,700 |
| 2025/03/19 | 815 | 815 | 808 | 814 | 24,800 |
| 2025/03/18 | 796 | 815 | 792 | 815 | 35,700 |
| 2025/03/17 | 794 | 795 | 786 | 795 | 19,900 |
| 2025/03/14 | 782 | 789 | 774 | 789 | 33,600 |
| 2025/03/13 | 784 | 789 | 780 | 780 | 17,800 |
| 2025/03/12 | 779 | 784 | 776 | 784 | 13,500 |
| 2025/03/11 | 783 | 783 | 771 | 779 | 36,700 |
| 2025/03/10 | 784 | 785 | 780 | 784 | 16,000 |
| 2025/03/07 | 782 | 783 | 774 | 775 | 52,100 |
| 2025/03/06 | 783 | 784 | 777 | 783 | 12,700 |
| 2025/03/05 | 785 | 785 | 772 | 774 | 50,600 |
| 2025/03/04 | 782 | 789 | 778 | 785 | 27,900 |
| 2025/03/03 | 795 | 797 | 791 | 793 | 11,600 |
| 2025/02/28 | 785 | 793 | 777 | 780 | 32,600 |
| 2025/02/27 | 778 | 787 | 778 | 785 | 10,400 |
| 2025/02/26 | 785 | 793 | 778 | 778 | 27,700 |
| 2025/02/25 | 780 | 788 | 773 | 784 | 22,200 |
| 2025/02/21 | 786 | 788 | 782 | 785 | 16,000 |
| 2025/02/20 | 792 | 797 | 786 | 786 | 18,600 |
| 2025/02/19 | 800 | 803 | 792 | 792 | 15,800 |
| 2025/02/18 | 799 | 800 | 794 | 800 | 10,000 |
| 2025/02/17 | 799 | 802 | 794 | 795 | 23,900 |
| 2025/02/14 | 802 | 805 | 795 | 798 | 19,700 |
| 2025/02/13 | 804 | 810 | 802 | 802 | 12,700 |
| 2025/02/12 | 805 | 812 | 803 | 804 | 19,100 |
| 2025/02/10 | 799 | 806 | 799 | 806 | 23,800 |
| 2025/02/07 | 793 | 804 | 793 | 797 | 23,700 |
| 2025/02/06 | 792 | 797 | 788 | 793 | 13,200 |
| 2025/02/05 | 792 | 795 | 786 | 791 | 21,300 |
| 2025/02/04 | 793 | 793 | 785 | 785 | 15,600 |
| 2025/02/03 | 789 | 790 | 780 | 790 | 26,400 |
| 2025/01/31 | 798 | 800 | 785 | 791 | 47,600 |
| 2025/01/30 | 800 | 815 | 771 | 771 | 256,900 |
| 2025/01/29 | 810 | 825 | 809 | 815 | 57,500 |
| 2025/01/28 | 819 | 820 | 802 | 810 | 48,700 |
| 2025/01/27 | 824 | 824 | 816 | 819 | 18,000 |
| 2025/01/24 | 812 | 821 | 806 | 815 | 34,400 |
| 2025/01/23 | 809 | 812 | 798 | 808 | 32,400 |
| 2025/01/22 | 795 | 812 | 795 | 812 | 37,700 |
| 2025/01/21 | 801 | 801 | 790 | 790 | 21,500 |
| 2025/01/20 | 789 | 794 | 781 | 794 | 20,500 |
| 2025/01/17 | 775 | 785 | 769 | 778 | 33,300 |
| 2025/01/16 | 795 | 798 | 778 | 780 | 39,400 |
| 2025/01/15 | 800 | 804 | 792 | 792 | 19,800 |
| 2025/01/14 | 802 | 807 | 793 | 800 | 25,100 |
| 2025/01/10 | 801 | 803 | 794 | 800 | 27,100 |
| 2025/01/09 | 814 | 814 | 802 | 804 | 21,600 |
| 2025/01/08 | 818 | 824 | 813 | 814 | 20,000 |
| 2025/01/07 | 834 | 834 | 818 | 818 | 34,000 |
| 2025/01/06 | 827 | 827 | 820 | 826 | 20,500 |
| 2024/12/30 | 822 | 825 | 817 | 817 | 25,400 |
| 2024/12/27 | 807 | 822 | 807 | 822 | 42,400 |
| 2024/12/26 | 815 | 815 | 807 | 807 | 25,400 |
| 2024/12/25 | 823 | 823 | 806 | 816 | 23,300 |
| 2024/12/24 | 824 | 826 | 818 | 818 | 13,700 |
| 2024/12/23 | 817 | 828 | 816 | 820 | 23,900 |
| 2024/12/20 | 820 | 827 | 817 | 817 | 18,300 |
| 2024/12/19 | 816 | 824 | 812 | 818 | 59,600 |
| 2024/12/18 | 818 | 828 | 810 | 824 | 44,500 |
| 2024/12/17 | 807 | 817 | 797 | 816 | 21,500 |
| 2024/12/16 | 802 | 803 | 796 | 796 | 20,600 |
| 2024/12/13 | 809 | 810 | 802 | 803 | 14,800 |
| 2024/12/12 | 810 | 815 | 803 | 805 | 19,200 |
| 2024/12/11 | 816 | 818 | 809 | 816 | 20,500 |
| 2024/12/10 | 820 | 820 | 806 | 807 | 13,500 |
| 2024/12/09 | 800 | 820 | 800 | 818 | 36,100 |
| 2024/12/06 | 800 | 800 | 790 | 798 | 9,600 |
| 2024/12/05 | 798 | 800 | 790 | 799 | 19,200 |
| 2024/12/04 | 798 | 798 | 785 | 788 | 15,600 |
| 2024/12/03 | 797 | 800 | 786 | 792 | 62,300 |
| 2024/12/02 | 776 | 801 | 774 | 797 | 52,200 |
| 2024/11/29 | 779 | 779 | 762 | 772 | 30,300 |
| 2024/11/28 | 764 | 780 | 764 | 779 | 18,600 |
| 2024/11/27 | 771 | 786 | 763 | 764 | 30,800 |
| 2024/11/26 | 791 | 794 | 772 | 775 | 50,000 |
| 2024/11/25 | 778 | 792 | 773 | 792 | 28,500 |
| 2024/11/22 | 780 | 780 | 768 | 768 | 44,600 |
| 2024/11/21 | 793 | 795 | 780 | 780 | 28,200 |
| 2024/11/20 | 804 | 806 | 792 | 796 | 25,300 |
| 2024/11/19 | 785 | 805 | 784 | 804 | 61,500 |
| 2024/11/18 | 740 | 783 | 740 | 781 | 68,800 |
| 2024/11/15 | 744 | 750 | 732 | 738 | 59,900 |
| 2024/11/14 | 758 | 768 | 740 | 744 | 90,900 |
| 2024/11/13 | 766 | 772 | 759 | 767 | 16,800 |
| 2024/11/12 | 764 | 773 | 763 | 765 | 28,800 |
| 2024/11/11 | 764 | 768 | 760 | 763 | 18,100 |
| 2024/11/08 | 754 | 762 | 753 | 755 | 13,500 |
| 2024/11/07 | 769 | 774 | 756 | 756 | 22,600 |
| 2024/11/06 | 761 | 769 | 760 | 761 | 13,800 |
| 2024/11/05 | 766 | 769 | 752 | 760 | 29,200 |
| 2024/11/01 | 760 | 763 | 751 | 755 | 23,000 |
| 2024/10/31 | 754 | 767 | 739 | 767 | 41,700 |
| 2024/10/30 | 757 | 766 | 742 | 743 | 118,800 |
| 2024/10/29 | 725 | 740 | 725 | 734 | 30,000 |
| 2024/10/28 | 714 | 727 | 714 | 726 | 50,300 |
| 2024/10/25 | 732 | 732 | 713 | 721 | 31,000 |
| 2024/10/24 | 725 | 728 | 714 | 725 | 26,800 |
| 2024/10/23 | 730 | 735 | 726 | 726 | 18,900 |
| 2024/10/22 | 748 | 748 | 726 | 729 | 45,500 |
| 2024/10/21 | 743 | 749 | 743 | 747 | 11,000 |
| 2024/10/18 | 753 | 753 | 741 | 742 | 11,300 |
| 2024/10/17 | 748 | 754 | 745 | 753 | 15,000 |
| 2024/10/16 | 746 | 753 | 745 | 748 | 8,300 |
| 2024/10/15 | 751 | 754 | 745 | 749 | 35,700 |
| 2024/10/11 | 742 | 746 | 738 | 746 | 8,900 |
| 2024/10/10 | 739 | 743 | 733 | 742 | 26,200 |
| 2024/10/09 | 750 | 750 | 738 | 740 | 28,800 |
| 2024/10/08 | 753 | 753 | 746 | 752 | 14,900 |
| 2024/10/07 | 765 | 767 | 754 | 754 | 25,800 |